SHE:300946 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	37.30	38.99	37.14	38.70	38.70	5.82%	1,596,040
Jul 30, 2026	38.12	38.20	36.51	36.57	36.57	-2.43%	1,170,634
Jul 29, 2026	37.42	38.10	36.50	37.48	37.48	-0.98%	1,300,000
Jul 28, 2026	36.32	38.28	35.85	37.85	37.85	3.53%	2,302,835
Jul 27, 2026	34.52	37.50	34.51	36.56	36.56	3.92%	1,140,390
Jul 24, 2026	34.98	35.98	34.05	35.18	35.18	-0.37%	926,798
Jul 23, 2026	34.80	35.37	34.20	35.31	35.31	1.47%	885,900
Jul 22, 2026	35.64	35.73	34.46	34.80	34.80	-1.50%	1,064,100
Jul 21, 2026	34.94	35.74	33.01	35.33	35.33	1.76%	1,757,798
Jul 20, 2026	35.62	36.61	34.15	34.72	34.72	-2.03%	1,579,050
Jul 17, 2026	37.66	38.02	35.18	35.44	35.44	-5.82%	1,621,244
Jul 16, 2026	38.22	38.58	37.11	37.63	37.63	-2.01%	1,106,614
Jul 15, 2026	37.30	38.98	37.30	38.40	38.40	1.35%	937,150
Jul 14, 2026	37.03	38.17	36.05	37.89	37.89	3.44%	1,513,320
Jul 13, 2026	39.00	39.31	36.60	36.63	36.63	-7.52%	1,852,568
Jul 10, 2026	38.21	40.88	38.21	39.61	39.61	2.51%	2,012,010
Jul 9, 2026	38.60	38.80	37.04	38.64	38.64	-0.10%	1,727,090
Jul 8, 2026	41.11	41.65	38.60	38.68	38.68	-6.46%	1,939,390
Jul 7, 2026	43.20	43.98	41.22	41.35	41.35	-2.22%	1,858,523
Jul 6, 2026	45.48	45.79	42.10	42.29	42.29	-7.24%	2,695,902
Jul 3, 2026	41.83	47.47	41.30	45.59	45.59	9.86%	3,969,572
Jul 2, 2026	40.00	43.10	39.65	41.50	41.50	3.39%	2,352,140
Jul 1, 2026	39.29	40.88	38.92	40.14	40.14	1.90%	1,586,334
Jun 30, 2026	39.00	39.50	38.04	39.39	39.39	3.58%	1,602,189
Jun 29, 2026	38.46	38.95	36.88	38.03	38.03	-1.86%	1,796,590
Jun 26, 2026	40.50	41.37	38.75	38.75	38.75	-4.32%	1,766,008
Jun 25, 2026	42.68	42.87	40.15	40.50	40.50	-4.48%	2,020,428
Jun 24, 2026	43.45	43.86	41.60	42.40	42.40	-2.42%	1,689,486
Jun 23, 2026	42.56	44.24	41.89	43.45	43.45	2.12%	2,006,038
Jun 22, 2026	46.80	46.80	41.58	42.55	42.55	-8.79%	3,558,215
Jun 18, 2026	47.38	47.48	46.12	46.65	46.65	-0.55%	1,529,766
Jun 17, 2026	46.98	47.98	45.91	46.91	46.91	-1.03%	1,466,690
Jun 16, 2026	46.49	47.80	45.89	47.40	47.40	1.91%	1,775,547
Jun 15, 2026	45.75	46.88	45.74	46.51	46.51	2.22%	1,277,014
Jun 12, 2026	46.10	47.70	45.27	45.50	45.50	-0.81%	1,653,506
Jun 11, 2026	45.45	47.40	45.32	45.87	45.87	-0.46%	1,602,322
Jun 10, 2026	48.71	49.45	45.50	46.08	46.08	-5.40%	1,783,388
Jun 9, 2026	49.01	49.02	47.50	48.71	48.71	-0.59%	1,811,319
Jun 8, 2026	47.90	49.96	47.11	49.00	49.00	0.82%	2,561,384
Jun 5, 2026	46.88	49.13	45.00	48.60	48.60	3.08%	2,731,020
Jun 4, 2026	45.89	48.58	45.28	47.15	47.15	1.29%	2,131,618
Jun 3, 2026	46.02	48.39	45.89	46.55	46.55	0.43%	1,618,528
Jun 2, 2026	45.96	47.50	45.58	46.35	46.35	1.00%	1,534,434
Jun 1, 2026	45.58	47.87	45.58	46.01	45.89	-2.99%	1,212,808
May 29, 2026	49.99	50.89	47.23	47.43	47.31	-5.12%	1,883,537
May 28, 2026	50.00	50.35	48.61	49.99	49.86	-0.24%	1,786,964
May 27, 2026	52.99	52.99	49.88	50.11	49.98	-5.43%	2,592,076
May 26, 2026	53.78	54.38	52.20	52.99	52.85	-1.47%	2,449,069
May 25, 2026	55.19	55.20	53.18	53.78	53.64	-1.86%	2,337,206
May 22, 2026	53.81	55.35	52.50	54.80	54.66	1.11%	3,355,406